HD Hyundai Heavy Industries Co.,Ltd. (KRX:329180)
South Korea · Delayed Price · Currency is KRW 588,000
+2,000 (0.34%)
At close: Jan 29, 2026
KRX:329180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 584,000.00 | 585,000.00 | 575,000.00 | 575,000.00 | - | -1.88% | 25,574 |
| Jan 28, 2026 | 594,000.00 | 596,000.00 | 581,000.00 | 586,000.00 | 586,000.00 | -0.34% | 266,379 |
| Jan 27, 2026 | 612,000.00 | 613,000.00 | 571,000.00 | 588,000.00 | 588,000.00 | -2.81% | 449,644 |
| Jan 26, 2026 | 620,000.00 | 626,000.00 | 599,000.00 | 605,000.00 | 605,000.00 | -3.51% | 212,615 |
| Jan 23, 2026 | 620,000.00 | 639,000.00 | 617,000.00 | 627,000.00 | 627,000.00 | 2.28% | 199,770 |
| Jan 22, 2026 | 628,000.00 | 631,000.00 | 606,000.00 | 613,000.00 | 613,000.00 | -2.85% | 233,220 |
| Jan 21, 2026 | 621,000.00 | 632,000.00 | 615,000.00 | 631,000.00 | 631,000.00 | -1.56% | 196,438 |
| Jan 20, 2026 | 642,000.00 | 652,000.00 | 628,000.00 | 641,000.00 | 641,000.00 | -1.08% | 187,340 |
| Jan 19, 2026 | 632,000.00 | 650,000.00 | 626,000.00 | 648,000.00 | 648,000.00 | 4.18% | 217,458 |
| Jan 16, 2026 | 631,000.00 | 631,000.00 | 613,000.00 | 622,000.00 | 622,000.00 | -1.43% | 185,795 |
| Jan 15, 2026 | 633,000.00 | 642,000.00 | 623,000.00 | 631,000.00 | 631,000.00 | 2.60% | 251,841 |
| Jan 14, 2026 | 639,000.00 | 642,000.00 | 612,000.00 | 615,000.00 | 615,000.00 | -4.65% | 247,866 |
| Jan 13, 2026 | 609,000.00 | 645,000.00 | 606,000.00 | 645,000.00 | 645,000.00 | 6.79% | 426,070 |
| Jan 12, 2026 | 607,000.00 | 609,000.00 | 591,000.00 | 604,000.00 | 604,000.00 | -0.82% | 436,934 |
| Jan 9, 2026 | 583,000.00 | 609,000.00 | 579,000.00 | 609,000.00 | 609,000.00 | 4.64% | 309,982 |
| Jan 8, 2026 | 562,000.00 | 592,000.00 | 559,000.00 | 582,000.00 | 582,000.00 | 4.49% | 484,505 |
| Jan 7, 2026 | 545,000.00 | 572,000.00 | 542,000.00 | 557,000.00 | 557,000.00 | 1.27% | 261,613 |
| Jan 6, 2026 | 521,000.00 | 550,000.00 | 519,000.00 | 550,000.00 | 550,000.00 | 7.21% | 403,915 |
| Jan 5, 2026 | 499,500.00 | 516,000.00 | 497,500.00 | 513,000.00 | 513,000.00 | 1.79% | 274,884 |
| Jan 2, 2026 | 514,000.00 | 516,000.00 | 499,000.00 | 504,000.00 | 504,000.00 | -0.98% | 225,977 |
| Dec 30, 2025 | 517,000.00 | 520,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | -2.68% | 141,632 |
| Dec 29, 2025 | 507,000.00 | 523,000.00 | 507,000.00 | 523,000.00 | 523,000.00 | 2.15% | 151,926 |
| Dec 26, 2025 | 522,000.00 | 524,000.00 | 505,000.00 | 512,000.00 | 512,000.00 | -1.35% | 148,575 |
| Dec 24, 2025 | 545,000.00 | 545,000.00 | 518,000.00 | 519,000.00 | 519,000.00 | -2.63% | 196,058 |
| Dec 23, 2025 | 529,000.00 | 537,000.00 | 516,000.00 | 533,000.00 | 533,000.00 | 3.70% | 243,535 |
| Dec 22, 2025 | 527,000.00 | 530,000.00 | 514,000.00 | 514,000.00 | 514,000.00 | -1.34% | 148,449 |
| Dec 19, 2025 | 509,000.00 | 521,000.00 | 507,000.00 | 521,000.00 | 521,000.00 | 3.37% | 174,414 |
| Dec 18, 2025 | 510,000.00 | 513,000.00 | 500,000.00 | 504,000.00 | 504,000.00 | -2.89% | 208,429 |
| Dec 17, 2025 | 528,000.00 | 529,000.00 | 514,000.00 | 519,000.00 | 519,000.00 | -0.95% | 254,731 |
| Dec 16, 2025 | 545,000.00 | 549,000.00 | 522,000.00 | 524,000.00 | 524,000.00 | -4.90% | 239,050 |
| Dec 15, 2025 | 555,000.00 | 561,000.00 | 551,000.00 | 551,000.00 | 551,000.00 | -3.84% | 155,699 |
| Dec 12, 2025 | 560,000.00 | 573,000.00 | 555,000.00 | 573,000.00 | 573,000.00 | 2.50% | 129,509 |
| Dec 11, 2025 | 576,000.00 | 577,000.00 | 545,000.00 | 559,000.00 | 559,000.00 | -2.10% | 566,185 |
| Dec 10, 2025 | 571,000.00 | 582,000.00 | 565,000.00 | 571,000.00 | 571,000.00 | -1.04% | 148,383 |
| Dec 9, 2025 | 541,000.00 | 585,000.00 | 539,000.00 | 577,000.00 | 577,000.00 | 6.26% | 353,529 |
| Dec 8, 2025 | 528,000.00 | 543,000.00 | 514,000.00 | 543,000.00 | 543,000.00 | 1.69% | 184,472 |
| Dec 5, 2025 | 522,000.00 | 534,000.00 | 517,000.00 | 534,000.00 | 534,000.00 | 1.33% | 122,342 |
| Dec 4, 2025 | 535,000.00 | 537,000.00 | 518,000.00 | 527,000.00 | 527,000.00 | -1.31% | 119,587 |
| Dec 3, 2025 | 530,000.00 | 535,000.00 | 526,000.00 | 534,000.00 | 534,000.00 | 2.69% | 94,942 |
| Dec 2, 2025 | 520,000.00 | 525,000.00 | 516,000.00 | 520,000.00 | 520,000.00 | 0.97% | 151,483 |
| Dec 1, 2025 | 536,000.00 | 536,000.00 | 505,000.00 | 515,000.00 | 515,000.00 | -3.74% | 224,599 |
| Nov 28, 2025 | 557,000.00 | 559,000.00 | 528,000.00 | 535,000.00 | 535,000.00 | -3.43% | 246,693 |
| Nov 27, 2025 | 557,000.00 | 570,000.00 | 546,000.00 | 554,000.00 | 554,000.00 | - | 177,537 |
| Nov 26, 2025 | 557,000.00 | 567,000.00 | 544,000.00 | 554,000.00 | 554,000.00 | 1.09% | 984,466 |
| Nov 25, 2025 | 570,000.00 | 571,000.00 | 541,000.00 | 548,000.00 | 548,000.00 | -0.72% | 187,975 |
| Nov 24, 2025 | 558,000.00 | 560,000.00 | 532,000.00 | 552,000.00 | 552,000.00 | -0.54% | 670,360 |
| Nov 21, 2025 | 562,000.00 | 571,000.00 | 553,000.00 | 555,000.00 | 555,000.00 | -4.80% | 161,421 |
| Nov 20, 2025 | 577,000.00 | 595,000.00 | 577,000.00 | 583,000.00 | 583,000.00 | 1.57% | 207,365 |
| Nov 19, 2025 | 610,000.00 | 610,000.00 | 563,000.00 | 574,000.00 | 574,000.00 | -4.81% | 282,778 |
| Nov 18, 2025 | 596,000.00 | 626,000.00 | 592,000.00 | 603,000.00 | 603,000.00 | - | 367,749 |